ＪＭＤＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/19 | 3,950 | 3,960 | 3,850 | 3,900 | -90 | -2.3% | 515,900 |
| 2026/02/18 | 3,760 | 4,125 | 3,760 | 3,990 | +260 | +7% | 1,005,200 |
| 2026/02/17 | 3,595 | 3,745 | 3,580 | 3,730 | +145 | +4% | 335,900 |
| 2026/02/16 | 3,660 | 3,660 | 3,505 | 3,585 | -80 | -2.2% | 369,300 |
| 2026/02/13 | 3,720 | 3,795 | 3,620 | 3,665 | -25 | -0.7% | 355,200 |
| 2026/02/12 | 3,650 | 3,785 | 3,630 | 3,690 | -10 | -0.3% | 448,400 |
| 2026/02/10 | 3,595 | 3,730 | 3,580 | 3,700 | +155 | +4.4% | 635,100 |
| 2026/02/09 | 3,470 | 3,575 | 3,390 | 3,545 | +110 | +3.2% | 863,600 |
| 2026/02/06 | 3,375 | 3,475 | 3,170 | 3,435 | +160 | +4.9% | 1,273,600 |
| 2026/02/05 | 3,235 | 3,355 | 3,205 | 3,275 | +85 | +2.7% | 738,900 |
| 2026/02/04 | 3,250 | 3,280 | 3,185 | 3,190 | -95 | -2.9% | 433,600 |
| 2026/02/03 | 3,310 | 3,350 | 3,285 | 3,285 | -35 | -1.1% | 232,300 |
| 2026/02/02 | 3,325 | 3,375 | 3,280 | 3,320 | -70 | -2.1% | 450,700 |
| 2026/01/30 | 3,405 | 3,450 | 3,355 | 3,390 | -10 | -0.3% | 371,600 |
| 2026/01/29 | 3,370 | 3,410 | 3,340 | 3,400 | -5 | -0.1% | 259,200 |
| 2026/01/28 | 3,375 | 3,410 | 3,345 | 3,405 | -155 | -4.4% | 506,400 |
| 2026/01/27 | 3,605 | 3,630 | 3,540 | 3,560 | -105 | -2.9% | 411,400 |
| 2026/01/26 | 3,650 | 3,710 | 3,605 | 3,665 | -100 | -2.7% | 336,400 |
| 2026/01/23 | 3,745 | 3,810 | 3,735 | 3,765 | +30 | +0.8% | 185,700 |
| 2026/01/22 | 3,770 | 3,795 | 3,730 | 3,735 | +25 | +0.7% | 162,400 |
| 2026/01/21 | 3,710 | 3,720 | 3,645 | 3,710 | -40 | -1.1% | 182,800 |
| 2026/01/20 | 3,750 | 3,835 | 3,750 | 3,750 | +15 | +0.4% | 209,500 |
| 2026/01/19 | 3,730 | 3,760 | 3,715 | 3,735 | +20 | +0.5% | 172,300 |
| 2026/01/16 | 3,780 | 3,805 | 3,680 | 3,715 | -135 | -3.5% | 373,200 |
| 2026/01/15 | 3,785 | 3,910 | 3,775 | 3,850 | +45 | +1.2% | 163,600 |
| 2026/01/14 | 3,805 | 3,890 | 3,780 | 3,805 | -20 | -0.5% | 336,400 |
| 2026/01/13 | 3,870 | 3,885 | 3,790 | 3,825 | -45 | -1.2% | 360,300 |
| 2026/01/09 | 3,850 | 3,875 | 3,805 | 3,870 | +10 | +0.3% | 336,100 |
| 2026/01/08 | 3,885 | 3,935 | 3,835 | 3,860 | -25 | -0.6% | 269,600 |
| 2026/01/07 | 3,925 | 3,940 | 3,880 | 3,885 | ±0 | ±0% | 274,900 |
| 2026/01/06 | 3,965 | 3,970 | 3,855 | 3,885 | -20 | -0.5% | 259,800 |
| 2026/01/05 | 3,980 | 4,015 | 3,850 | 3,905 | -80 | -2% | 388,700 |
| 2025/12/30 | 3,955 | 4,035 | 3,915 | 3,985 | +100 | +2.6% | 341,400 |
| 2025/12/29 | 3,810 | 3,905 | 3,810 | 3,885 | +85 | +2.2% | 306,400 |
| 2025/12/26 | 3,785 | 3,820 | 3,740 | 3,800 | +25 | +0.7% | 200,000 |
| 2025/12/25 | 3,780 | 3,805 | 3,750 | 3,775 | +20 | +0.5% | 221,300 |
| 2025/12/24 | 3,800 | 3,830 | 3,730 | 3,755 | -75 | -2% | 228,500 |
| 2025/12/23 | 3,755 | 3,865 | 3,755 | 3,830 | +145 | +3.9% | 272,700 |
| 2025/12/22 | 3,765 | 3,780 | 3,625 | 3,685 | -75 | -2% | 361,400 |
| 2025/12/19 | 3,695 | 3,790 | 3,665 | 3,760 | +80 | +2.2% | 436,100 |
| 2025/12/18 | 3,675 | 3,725 | 3,660 | 3,680 | -65 | -1.7% | 434,300 |
| 2025/12/17 | 3,790 | 3,815 | 3,655 | 3,745 | -255 | -6.4% | 587,200 |
| 2025/12/16 | 4,000 | 4,070 | 3,920 | 4,000 | +60 | +1.5% | 472,600 |
| 2025/12/15 | 3,815 | 4,035 | 3,815 | 3,940 | +185 | +4.9% | 552,800 |
| 2025/12/12 | 3,710 | 3,825 | 3,670 | 3,755 | +90 | +2.5% | 254,600 |
| 2025/12/11 | 3,780 | 3,780 | 3,645 | 3,665 | -120 | -3.2% | 313,000 |
| 2025/12/10 | 3,840 | 3,860 | 3,710 | 3,785 | -145 | -3.7% | 421,700 |
| 2025/12/09 | 3,955 | 3,995 | 3,875 | 3,930 | -50 | -1.3% | 155,700 |
| 2025/12/08 | 4,000 | 4,030 | 3,920 | 3,980 | -10 | -0.3% | 215,700 |
| 2025/12/05 | 4,030 | 4,075 | 3,975 | 3,990 | -15 | -0.4% | 215,000 |
51～
100
件表示中 / 1558件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＤＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＤＣ | 336,500円 | +21.0% | +29.3% | 0.48% | 29.76倍 | 2.77倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＮＳＤ | 268,550円 | +8.7% | +9.2% | 3.50% | 16.05倍 | 3.08倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| シンプレクスＨ | 93,700円 | +19.3% | +18.1% | 2.56% | 16.88倍 | 4.07倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ソフトバンク２ Ｐ | 760,000円 | - | - | 3.37% | - | - |
|
- |
| Ｓｙｎｓ | 143,400円 | +167.4% | - | 0.00% | 72.06倍 | 5.03倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
